Q linea AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	74.000	74.300	72.200	73.000	9,644.09	22
2022-07-07	79.000	79.000	73.600	75.100	9,921.52	85
2022-07-06	76.900	77.900	74.700	77.900	10,291.43	40
2022-07-05	77.200	77.500	75.600	76.900	10,159.32	17
2022-07-04	75.200	77.200	74.500	74.500	9,842.26	6
2022-07-01	77.300	77.300	77.300	77.300	10,212.17	1
2022-06-30	73.500	77.400	72.700	77.400	10,225.38	29
2022-06-29	73.100	75.900	71.700	75.000	9,908.31	8
2022-06-28	75.500	75.500	73.200	73.600	9,723.36	2
2022-06-27	78.000	78.400	73.100	75.700	10,000.79	55
2022-06-23	78.000	78.000	74.200	78.000	10,304.64	23
2022-06-22	72.800	78.000	72.500	78.000	10,304.64	20
2022-06-21	74.000	74.100	72.600	72.700	9,604.46	29
2022-06-20	72.700	74.000	72.600	74.000	9,776.20	4
2022-06-17	75.000	75.000	72.400	74.000	9,776.20	18
2022-06-16	74.500	75.800	73.500	74.000	9,776.20	39
2022-06-15	76.000	76.000	74.500	74.500	9,842.26	166
2022-06-14	76.600	76.900	75.000	75.000	9,908.31	41
2022-06-13	74.200	78.000	74.200	77.000	10,172.53	155
2022-06-10	79.900	80.000	74.200	74.200	9,802.62	60
2022-06-09	84.800	84.800	80.000	80.000	10,568.87	18
2022-06-08	82.000	84.500	80.000	80.200	10,595.29	387
2022-06-07	80.000	86.400	80.000	82.000	10,833.09	44
2022-06-03	80.900	80.900	78.500	79.000	10,436.76	7
2022-06-02	78.000	80.000	76.300	76.300	10,080.06	9
2022-06-01	86.200	86.200	78.000	78.000	10,304.64	55
2022-05-31	81.700	86.400	78.200	82.000	10,833.09	27
2022-05-30	82.000	82.000	79.500	81.100	10,714.19	4
2022-05-27	80.000	82.100	78.600	82.000	10,833.09	414
2022-05-25	80.000	80.000	78.600	80.000	10,568.87	19
2022-05-24	79.600	80.500	79.600	80.000	10,568.87	20
2022-05-23	83.500	83.500	79.300	80.000	10,568.87	226
2022-05-20	90.100	90.100	82.300	83.500	11,031.25	54
2022-05-19	84.100	99.900	80.200	87.700	11,586.12	28
2022-05-18	88.000	88.100	81.200	83.500	11,031.25	65
2022-05-17	80.000	87.800	80.000	87.700	11,586.12	45
2022-05-16	80.000	105.20	79.300	83.000	10,965.20	99
2022-05-13	79.200	89.300	79.200	80.000	10,568.87	32
2022-05-12	85.000	85.100	80.100	80.200	10,595.29	19
2022-05-11	81.600	87.900	79.800	85.500	11,295.48	8
2022-05-10	90.400	90.400	77.000	81.600	10,780.24	185
2022-05-09	90.500	95.700	75.300	81.000	10,700.98	96
2022-05-06	90.800	94.700	90.500	90.500	11,956.03	50
2022-05-05	93.100	100.60	87.000	100.00	13,211.08	221
2022-05-04	103.80	103.80	92.700	98.200	12,973.28	36
2022-05-03	108.00	108.00	99.000	102.20	13,501.73	41
2022-05-02	104.00	108.00	88.100	105.00	13,871.64	41
2022-04-29	104.80	104.80	102.00	104.00	13,739.53	72
2022-04-28	96.700	104.00	96.500	103.00	13,607.42	100
2022-04-27	107.20	107.40	100.80	105.00	13,871.64	48
2022-04-26	105.60	105.80	100.40	104.00	13,739.53	22
2022-04-25	103.80	105.40	100.20	105.00	13,871.64	88
2022-04-22	102.40	104.60	94.800	103.80	13,713.10	69
2022-04-21	105.00	108.80	100.80	102.40	13,528.15	65
2022-04-20	104.00	105.00	99.800	105.00	13,871.64	56
2022-04-19	100.00	110.00	96.000	104.80	13,845.21	67
2022-04-14	100.00	109.80	97.500	100.00	13,211.08	16
2022-04-13	100.00	110.00	97.500	99.500	13,145.03	58
2022-04-12	110.00	110.00	99.000	100.00	13,211.08	184
2022-04-11	115.00	115.00	102.60	110.00	14,532.19	84

← NewerPage 19 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.